股票概览
30.97
-0.26%
-0.08
31.04
开盘价
31.25
最高价
30.75
最低价
69,018
成交量
数据更新至: 2024-10-31
技术指标
31.61
MA5 (5日均线)
32.51
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 31.04 | 31.25 | 30.75 | 30.97 | -0.26% | 69,018 | 213,707,335 |
| 2024-10-30 | 31.53 | 31.72 | 30.7 | 31.05 | -1.33% | 76,667 | 238,619,655 |
| 2024-10-29 | 32.38 | 32.44 | 31.31 | 31.47 | -2.75% | 89,710 | 284,725,936 |
| 2024-10-28 | 31.95 | 32.63 | 31.71 | 32.36 | +0.47% | 85,911 | 276,081,937 |
| 2024-10-25 | 32.75 | 32.76 | 31.31 | 32.21 | -3.16% | 190,540 | 607,819,654 |
| 2024-10-24 | 34.1 | 34.44 | 33.1 | 33.26 | -1.89% | 115,366 | 389,343,450 |
| 2024-10-23 | 33.5 | 34.14 | 33.22 | 33.9 | +1.22% | 92,199 | 310,833,597 |
| 2024-10-22 | 33.04 | 33.77 | 32.83 | 33.49 | +1.42% | 82,982 | 276,224,906 |
| 2024-10-21 | 33.44 | 33.6 | 32.83 | 33.02 | -0.99% | 98,456 | 326,145,759 |
| 2024-10-18 | 32.34 | 34 | 32.31 | 33.35 | +2.74% | 101,016 | 334,961,040 |
| 2024-10-17 | 33.15 | 33.36 | 32.38 | 32.46 | -1.46% | 80,312 | 263,826,135 |
| 2024-10-16 | 32.7 | 33.17 | 32.32 | 32.94 | -0.6% | 57,572 | 189,136,006 |
| 2024-10-15 | 34.25 | 34.5 | 33.1 | 33.14 | -3.58% | 93,256 | 315,126,490 |
| 2024-10-14 | 33.53 | 34.65 | 32.84 | 34.37 | +3.71% | 104,046 | 351,935,324 |
| 2024-10-11 | 34.7 | 34.7 | 32.85 | 33.14 | -4.52% | 93,284 | 313,455,192 |
| 2024-10-10 | 34.18 | 35.7 | 34.12 | 34.71 | +1.64% | 141,424 | 494,797,340 |
| 2024-10-09 | 37.1 | 37.34 | 33.93 | 34.15 | -12.28% | 236,257 | 851,453,887 |
| 2024-10-08 | 40 | 41.98 | 36.3 | 38.93 | +7.25% | 377,019 | 1,465,995,605 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：